시장 데이터를 불러오는 중
ETRACS MarketVector Business Development Companies Liquid Index ETN due April 26, 2041 · BDCZ · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,292 | ₩19,292 | ₩19,292 | ₩19,292 | 0.00% | 100 |
| 2026.10.08 | ₩19,157 | ₩19,463 | ₩19,157 | ₩19,463 | +1.59% | 500 |
| 2026.10.07 | ₩19,051 | ₩19,239 | ₩19,037 | ₩19,239 | +0.99% | 1.5천 |
| 2026.10.06 | ₩19,551 | ₩19,551 | ₩19,371 | ₩19,424 | -0.65% | 1.3천 |
| 2026.10.05 | ₩19,638 | ₩19,678 | ₩19,575 | ₩19,575 | -0.32% | 1.3천 |
| 2026.10.02 | ₩19,726 | ₩19,726 | ₩19,726 | ₩19,726 | 0.00% | 100 |
| 2026.10.01 | ₩19,811 | ₩19,928 | ₩19,664 | ₩19,928 | +0.59% | 1.4천 |
| 2026.09.30 | ₩19,870 | ₩19,870 | ₩19,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,870 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩20,047 | ₩20,047 | ₩20,047 | ₩20,047 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩19,758 | ₩19,886 | ₩19,758 | ₩19,886 | +0.65% | 900 |
|---|
| 2026.09.25 | ₩19,991 | ₩19,991 | ₩19,991 | ₩19,991 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩19,864 | ₩19,919 | ₩19,864 | ₩19,919 | +0.28% | 400 |
|---|
| 2026.09.23 | ₩20,051 | ₩20,051 | ₩20,029 | ₩20,029 | -0.11% | 200 |
|---|
| 2026.09.22 | ₩20,251 | ₩20,267 | ₩20,251 | ₩20,267 | +0.08% | 200 |
|---|
| 2026.09.21 | ₩19,904 | ₩20,339 | ₩19,904 | ₩20,339 | +2.18% | 700 |
|---|
| 2026.09.18 | ₩20,234 | ₩20,234 | ₩20,214 | ₩20,214 | -0.10% | 2.3천 |
|---|
| 2026.09.17 | ₩20,614 | ₩20,614 | ₩20,614 | ₩20,614 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,265 | ₩20,271 | ₩20,265 | ₩20,271 | +0.03% | 300 |
|---|
| 2026.09.15 | ₩20,358 | ₩20,371 | ₩20,261 | ₩20,261 | -0.48% | 5.8천 |
|---|
| 2026.09.14 | ₩20,318 | ₩20,318 | ₩20,251 | ₩20,251 | -0.33% | 700 |
|---|
| 2026.09.11 | ₩20,118 | ₩20,191 | ₩20,118 | ₩20,161 | +0.21% | 700 |
|---|
| 2026.09.10 | ₩20,105 | ₩20,147 | ₩20,105 | ₩20,147 | +0.21% | 100 |
|---|
| 2026.09.09 | ₩20,198 | ₩20,263 | ₩20,198 | ₩20,263 | +0.32% | 300 |
|---|
| 2026.09.08 | ₩20,478 | ₩20,478 | ₩20,305 | ₩20,379 | -0.48% | 500 |
|---|
| 2026.09.04 | ₩20,678 | ₩20,697 | ₩20,652 | ₩20,697 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩19,918 | ₩20,661 | ₩19,918 | ₩20,661 | +3.73% | 1.5천 |
|---|
| 2026.09.02 | ₩20,612 | ₩20,678 | ₩20,612 | ₩20,678 | +0.32% | 500 |
|---|
| 2026.09.01 | ₩20,700 | ₩20,700 | ₩20,700 | ₩20,700 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,985 | ₩20,985 | ₩20,978 | ₩20,978 | -0.03% | 500 |
|---|
| 2026.08.28 | ₩22,132 | ₩22,132 | ₩20,665 | ₩20,741 | -6.29% | 1.2천 |
|---|
| 2026.08.27 | ₩20,750 | ₩20,750 | ₩20,750 | ₩20,750 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,692 | ₩20,705 | ₩20,692 | ₩20,705 | +0.06% | 400 |
|---|
| 2026.08.25 | ₩20,665 | ₩20,782 | ₩20,665 | ₩20,782 | +0.57% | 200 |
|---|
| 2026.08.24 | ₩18,610 | ₩20,680 | ₩18,610 | ₩20,680 | +11.12% | 700 |
|---|
| 2026.08.21 | ₩20,558 | ₩20,641 | ₩20,145 | ₩20,641 | +0.40% | 3.4천 |
|---|
| 2026.08.20 | ₩20,478 | ₩20,618 | ₩20,478 | ₩20,618 | +0.68% | 300 |
|---|
| 2026.08.19 | ₩20,505 | ₩20,585 | ₩20,505 | ₩20,585 | +0.39% | 400 |
|---|
| 2026.08.18 | ₩20,398 | ₩20,461 | ₩20,398 | ₩20,461 | +0.31% | 400 |
|---|
| 2026.08.17 | ₩20,457 | ₩20,457 | ₩20,457 | ₩20,457 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩20,145 | ₩20,905 | ₩20,145 | ₩20,752 | +3.01% | 1천 |
|---|
| 2026.08.13 | ₩20,785 | ₩20,986 | ₩20,785 | ₩20,986 | +0.97% | 1천 |
|---|
| 2026.08.12 | ₩20,572 | ₩20,630 | ₩20,572 | ₩20,630 | +0.29% | 300 |
|---|
| 2026.08.11 | ₩20,745 | ₩20,745 | ₩20,652 | ₩20,725 | -0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩20,465 | ₩20,518 | ₩19,944 | ₩20,431 | -0.16% | 1만 |
|---|
| 2026.08.07 | ₩20,812 | ₩20,818 | ₩20,758 | ₩20,769 | -0.21% | 2.9천 |
|---|
| 2026.08.06 | ₩20,045 | ₩20,375 | ₩20,025 | ₩20,375 | +1.65% | 3.7천 |
|---|
| 2026.08.05 | ₩19,831 | ₩19,831 | ₩19,739 | ₩19,739 | -0.46% | 400 |
|---|
| 2026.08.04 | ₩20,131 | ₩20,147 | ₩20,131 | ₩20,147 | +0.08% | 600 |
|---|
| 2026.08.03 | ₩19,746 | ₩19,746 | ₩19,746 | ₩19,746 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩19,267 | ₩19,267 | ₩19,267 | ₩19,267 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩19,296 | ₩19,296 | ₩19,296 | ₩19,296 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩19,368 | ₩19,368 | ₩19,368 | ₩19,368 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩19,571 | ₩19,571 | ₩19,571 | ₩19,571 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,824 | ₩20,131 | ₩19,571 | ₩19,571 | -1.28% | 1.4천 |
|---|
| 2026.07.24 | ₩19,157 | ₩19,177 | ₩19,011 | ₩19,177 | +0.10% | 600 |
|---|
| 2026.07.23 | ₩19,311 | ₩19,431 | ₩19,051 | ₩19,107 | -1.06% | 3.7천 |
|---|
| 2026.07.22 | ₩19,438 | ₩19,478 | ₩19,317 | ₩19,351 | -0.45% | 6.1천 |
|---|
| 2026.07.21 | ₩20,091 | ₩20,091 | ₩19,491 | ₩19,564 | -2.62% | 7.3천 |
|---|
| 2026.07.20 | ₩19,411 | ₩19,494 | ₩19,351 | ₩19,494 | +0.43% | 1.4천 |
|---|
| 2026.07.17 | ₩19,691 | ₩19,744 | ₩19,691 | ₩19,727 | +0.18% | 2.9천 |
|---|
| 2026.07.16 | ₩19,904 | ₩19,995 | ₩19,904 | ₩19,995 | +0.46% | 100 |
|---|
| 2026.07.15 | ₩19,838 | ₩19,838 | ₩19,611 | ₩19,611 | -1.14% | 900 |
|---|
| 2026.07.14 | ₩19,398 | ₩19,544 | ₩19,104 | ₩19,124 | -1.41% | 7.6천 |
|---|
| 2026.07.13 | ₩19,944 | ₩20,305 | ₩19,944 | ₩20,305 | +1.81% | 3천 |
|---|
| 2026.07.10 | ₩20,251 | ₩20,265 | ₩19,997 | ₩19,997 | -1.26% | 600 |
|---|
| 2026.07.09 | ₩19,891 | ₩20,011 | ₩19,811 | ₩19,866 | -0.13% | 600 |
|---|
| 2026.07.08 | ₩19,784 | ₩19,904 | ₩19,344 | ₩19,746 | -0.20% | 2.2천 |
|---|
| 2026.07.07 | ₩20,011 | ₩20,011 | ₩20,011 | ₩20,011 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩20,238 | ₩20,238 | ₩20,113 | ₩20,113 | -0.62% | 1.3천 |
|---|
| 2026.07.02 | ₩19,478 | ₩20,278 | ₩19,478 | ₩20,225 | +3.84% | 200 |
|---|
| 2026.07.01 | ₩17,236 | ₩20,411 | ₩17,236 | ₩20,294 | +17.74% | 600 |
|---|
| 2026.06.30 | ₩20,191 | ₩20,191 | ₩19,153 | ₩19,153 | -5.14% | 3.9천 |
|---|
| 2026.06.29 | ₩19,891 | ₩20,117 | ₩19,891 | ₩20,117 | +1.13% | 500 |
|---|
| 2026.06.26 | ₩19,704 | ₩19,731 | ₩19,691 | ₩19,726 | +0.11% | 900 |
|---|
| 2026.06.25 | ₩19,438 | ₩19,438 | ₩19,398 | ₩19,415 | -0.12% | 800 |
|---|
| 2026.06.24 | ₩19,464 | ₩19,464 | ₩19,360 | ₩19,360 | -0.53% | 800 |
|---|
| 2026.06.23 | ₩19,444 | ₩19,506 | ₩19,384 | ₩19,506 | +0.32% | 700 |
|---|
| 2026.06.22 | ₩20,918 | ₩20,918 | ₩17,476 | ₩19,419 | -7.17% | 9.1천 |
|---|
| 2026.06.18 | ₩19,744 | ₩20,158 | ₩19,608 | ₩19,608 | -0.69% | 4.1천 |
|---|
| 2026.06.17 | ₩19,556 | ₩19,556 | ₩19,556 | ₩19,556 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩19,954 | ₩19,954 | ₩19,954 | ₩19,954 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩19,971 | ₩19,971 | ₩19,887 | ₩19,887 | -0.42% | 400 |
|---|
| 2026.06.12 | ₩20,083 | ₩20,083 | ₩20,083 | ₩20,083 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩19,975 | ₩19,975 | ₩19,975 | ₩19,975 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩20,065 | ₩20,065 | ₩20,002 | ₩20,002 | -0.31% | 100 |
|---|
| 2026.06.09 | ₩20,025 | ₩20,025 | ₩19,942 | ₩19,942 | -0.41% | 500 |
|---|
| 2026.06.08 | ₩21,132 | ₩21,132 | ₩19,744 | ₩19,752 | -6.53% | 1.4천 |
|---|
| 2026.06.05 | ₩19,811 | ₩19,811 | ₩19,811 | ₩19,811 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩20,031 | ₩20,038 | ₩19,985 | ₩20,038 | +0.03% | 1.8천 |
|---|
| 2026.06.03 | ₩19,671 | ₩19,671 | ₩19,666 | ₩19,666 | -0.03% | 400 |
|---|
| 2026.06.02 | ₩20,358 | ₩20,358 | ₩20,218 | ₩20,218 | -0.69% | 300 |
|---|
| 2026.06.01 | ₩20,398 | ₩21,505 | ₩20,185 | ₩21,106 | +3.47% | 2.5천 |
|---|
| 2026.05.29 | ₩21,279 | ₩21,279 | ₩19,878 | ₩20,049 | -5.78% | 1.2천 |
|---|
| 2026.05.28 | ₩19,946 | ₩19,946 | ₩19,946 | ₩19,946 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩19,958 | ₩19,958 | ₩18,470 | ₩19,948 | -0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩19,903 | ₩19,903 | ₩19,903 | ₩19,903 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩19,664 | ₩19,664 | ₩19,664 | ₩19,664 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩19,824 | ₩19,864 | ₩19,824 | ₩19,864 | +0.20% | 500 |
|---|
| 2026.05.20 | ₩20,878 | ₩20,878 | ₩19,351 | ₩19,920 | -4.59% | 2.9천 |
|---|
| 2026.05.19 | ₩19,811 | ₩19,811 | ₩19,706 | ₩19,706 | -0.53% | 200 |
|---|
| 2026.05.18 | ₩19,862 | ₩19,862 | ₩19,862 | ₩19,862 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩19,904 | ₩20,079 | ₩19,904 | ₩20,079 | +0.88% | 200 |
|---|
| 2026.05.14 | ₩20,111 | ₩20,118 | ₩19,874 | ₩19,874 | -1.18% | 700 |
|---|
| 2026.05.13 | ₩19,998 | ₩20,031 | ₩19,962 | ₩19,962 | -0.18% | 1.6천 |
|---|
| 2026.05.12 | ₩19,958 | ₩20,137 | ₩19,944 | ₩20,137 | +0.90% | 600 |
|---|
| 2026.05.11 | ₩20,238 | ₩20,291 | ₩19,411 | ₩20,055 | -0.90% | 2.2천 |
|---|
| 2026.05.08 | ₩20,491 | ₩20,511 | ₩20,446 | ₩20,446 | -0.22% | 1.2천 |
|---|
| 2026.05.07 | ₩20,738 | ₩20,738 | ₩20,698 | ₩20,698 | -0.19% | 100 |
|---|
| 2026.05.06 | ₩20,798 | ₩21,078 | ₩20,798 | ₩21,052 | +1.22% | 900 |
|---|
| 2026.05.05 | ₩21,240 | ₩21,240 | ₩21,240 | ₩21,240 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩21,248 | ₩21,248 | ₩21,248 | ₩21,248 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩21,305 | ₩21,305 | ₩21,185 | ₩21,232 | -0.34% | 700 |
|---|
| 2026.04.30 | ₩20,892 | ₩21,018 | ₩20,892 | ₩20,988 | +0.46% | 500 |
|---|
| 2026.04.29 | ₩20,411 | ₩20,411 | ₩20,411 | ₩20,411 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩20,358 | ₩20,558 | ₩20,238 | ₩20,549 | +0.94% | 2.2천 |
|---|
| 2026.04.27 | ₩20,318 | ₩20,398 | ₩20,011 | ₩20,285 | -0.16% | 3천 |
|---|
| 2026.04.24 | ₩19,918 | ₩20,257 | ₩19,918 | ₩20,257 | +1.70% | 900 |
|---|
| 2026.04.23 | ₩20,545 | ₩20,545 | ₩20,219 | ₩20,219 | -1.58% | 1.5천 |
|---|
| 2026.04.22 | ₩20,852 | ₩20,872 | ₩20,660 | ₩20,660 | -0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩20,652 | ₩20,749 | ₩20,638 | ₩20,749 | +0.47% | 2.4천 |
|---|
| 2026.04.20 | ₩20,892 | ₩20,956 | ₩20,892 | ₩20,956 | +0.31% | 500 |
|---|
| 2026.04.17 | ₩20,945 | ₩21,004 | ₩20,318 | ₩21,004 | +0.28% | 200 |
|---|
| 2026.04.16 | ₩20,618 | ₩20,618 | ₩20,618 | ₩20,618 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,572 | ₩20,856 | ₩20,278 | ₩20,856 | +1.38% | 6.7천 |
|---|
| 2026.04.14 | ₩20,291 | ₩20,362 | ₩20,225 | ₩20,362 | +0.35% | 4.8천 |
|---|
| 2026.04.13 | ₩19,859 | ₩19,859 | ₩19,859 | ₩19,859 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩20,678 | ₩20,678 | ₩20,211 | ₩20,305 | -1.81% | 2.3천 |
|---|
| 2026.04.09 | ₩20,025 | ₩20,131 | ₩20,025 | ₩20,131 | +0.53% | 1.5천 |
|---|
| 2026.04.08 | ₩20,237 | ₩20,237 | ₩20,237 | ₩20,237 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩20,411 | ₩20,411 | ₩20,257 | ₩20,257 | -0.76% | 1.5천 |
|---|
| 2026.04.06 | ₩20,331 | ₩20,417 | ₩20,331 | ₩20,417 | +0.42% | 5.7천 |
|---|
| 2026.04.02 | ₩20,171 | ₩20,171 | ₩20,145 | ₩20,162 | -0.05% | 500 |
|---|
| 2026.04.01 | ₩19,836 | ₩19,836 | ₩19,836 | ₩19,836 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩19,958 | ₩20,103 | ₩19,958 | ₩20,103 | +0.73% | 200 |
|---|
| 2026.03.30 | ₩19,688 | ₩19,688 | ₩19,688 | ₩19,688 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,412 | ₩19,412 | ₩19,412 | ₩19,412 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩19,958 | ₩19,958 | ₩19,638 | ₩19,818 | -0.70% | 900 |
|---|
| 2026.03.25 | ₩20,063 | ₩20,063 | ₩20,063 | ₩20,063 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩19,864 | ₩19,864 | ₩19,864 | ₩19,864 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩20,138 | ₩20,138 | ₩20,138 | ₩20,138 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩19,774 | ₩19,774 | ₩19,774 | ₩19,774 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,345 | ₩20,345 | ₩19,544 | ₩20,137 | -1.02% | 1천 |
|---|
| 2026.03.18 | ₩20,371 | ₩20,371 | ₩20,099 | ₩20,099 | -1.34% | 300 |
|---|
| 2026.03.17 | ₩19,998 | ₩20,127 | ₩19,998 | ₩20,127 | +0.65% | 100 |
|---|
| 2026.03.16 | ₩19,638 | ₩19,638 | ₩19,638 | ₩19,638 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩19,558 | ₩19,558 | ₩19,539 | ₩19,539 | -0.10% | 300 |
|---|
| 2026.03.12 | ₩19,624 | ₩19,624 | ₩19,564 | ₩19,564 | -0.31% | 600 |
|---|
| 2026.03.11 | ₩19,851 | ₩19,851 | ₩19,851 | ₩19,851 | 0.00% | 1.2천 |
|---|
| 2026.03.10 | ₩19,910 | ₩19,910 | ₩19,910 | ₩19,910 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩19,975 | ₩19,975 | ₩19,975 | ₩19,975 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩18,864 | ₩21,539 | ₩18,864 | ₩20,050 | +6.29% | 3천 |
|---|
| 2026.03.05 | ₩20,485 | ₩20,485 | ₩20,291 | ₩20,291 | -0.94% | 600 |
|---|
| 2026.03.04 | ₩20,414 | ₩20,414 | ₩20,414 | ₩20,414 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩19,998 | ₩20,139 | ₩19,998 | ₩20,139 | +0.71% | 300 |
|---|
| 2026.03.02 | ₩19,878 | ₩20,138 | ₩19,878 | ₩20,138 | +1.31% | 300 |
|---|
| 2026.02.27 | ₩19,878 | ₩19,998 | ₩19,599 | ₩19,820 | -0.29% | 2.4천 |
|---|
| 2026.02.26 | ₩20,358 | ₩20,525 | ₩20,358 | ₩20,525 | +0.82% | 400 |
|---|
| 2026.02.25 | ₩20,678 | ₩20,880 | ₩20,678 | ₩20,880 | +0.97% | 300 |
|---|
| 2026.02.24 | ₩20,398 | ₩20,519 | ₩20,398 | ₩20,519 | +0.60% | 500 |
|---|
| 2026.02.23 | ₩20,812 | ₩20,812 | ₩20,345 | ₩20,345 | -2.24% | 800 |
|---|
| 2026.02.20 | ₩20,705 | ₩20,705 | ₩20,518 | ₩20,621 | -0.41% | 1.7천 |
|---|
| 2026.02.19 | ₩20,678 | ₩20,678 | ₩20,652 | ₩20,652 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩21,104 | ₩21,104 | ₩21,104 | ₩21,104 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩20,972 | ₩21,038 | ₩20,838 | ₩20,838 | -0.64% | 1.2천 |
|---|
| 2026.02.13 | ₩21,092 | ₩21,092 | ₩20,665 | ₩20,985 | -0.51% | 800 |
|---|
| 2026.02.12 | ₩21,732 | ₩21,732 | ₩21,252 | ₩21,252 | -2.21% | 500 |
|---|
| 2026.02.11 | ₩21,625 | ₩21,625 | ₩21,533 | ₩21,533 | -0.43% | 300 |
|---|
| 2026.02.10 | ₩21,492 | ₩21,645 | ₩21,492 | ₩21,645 | +0.71% | 400 |
|---|
| 2026.02.09 | ₩20,812 | ₩21,212 | ₩20,812 | ₩21,212 | +1.92% | 1.3천 |
|---|
| 2026.02.06 | ₩21,025 | ₩21,072 | ₩20,932 | ₩21,025 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩20,011 | ₩20,812 | ₩20,011 | ₩20,585 | +2.87% | 900 |
|---|
| 2026.02.04 | ₩21,212 | ₩21,252 | ₩20,585 | ₩21,017 | -0.92% | 3.4천 |
|---|
| 2026.02.03 | ₩21,305 | ₩21,305 | ₩20,491 | ₩20,491 | -3.82% | 1.5천 |
|---|
| 2026.02.02 | ₩21,265 | ₩21,639 | ₩21,265 | ₩21,545 | +1.32% | 2.5천 |
|---|
| 2026.01.30 | ₩21,786 | ₩21,999 | ₩21,786 | ₩21,999 | +0.98% | 400 |
|---|
| 2026.01.29 | ₩21,946 | ₩22,199 | ₩21,946 | ₩22,074 | +0.58% | 900 |
|---|
| 2026.01.28 | ₩22,166 | ₩22,212 | ₩22,032 | ₩22,032 | -0.60% | 900 |
|---|
| 2026.01.27 | ₩22,226 | ₩22,252 | ₩22,132 | ₩22,252 | +0.12% | 400 |
|---|
| 2026.01.26 | ₩22,052 | ₩22,159 | ₩21,946 | ₩22,136 | +0.38% | 800 |
|---|
| 2026.01.23 | ₩22,659 | ₩22,659 | ₩21,916 | ₩22,422 | -1.05% | 4천 |
|---|
| 2026.01.22 | ₩22,426 | ₩22,586 | ₩22,426 | ₩22,567 | +0.63% | 1.4천 |
|---|
| 2026.01.21 | ₩22,399 | ₩22,565 | ₩22,399 | ₩22,565 | +0.74% | 2.7천 |
|---|
| 2026.01.20 | ₩21,452 | ₩22,306 | ₩21,452 | ₩22,264 | +3.79% | 3.2천 |
|---|
| 2026.01.16 | ₩22,479 | ₩22,586 | ₩21,956 | ₩21,956 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩22,506 | ₩22,759 | ₩22,506 | ₩22,759 | +1.13% | 700 |
|---|
| 2026.01.14 | ₩22,106 | ₩22,525 | ₩21,746 | ₩22,525 | +1.89% | 2.3천 |
|---|
| 2026.01.13 | ₩22,373 | ₩22,373 | ₩21,205 | ₩22,083 | -1.29% | 4.2천 |
|---|
| 2026.01.12 | ₩22,373 | ₩22,679 | ₩21,959 | ₩22,172 | -0.89% | 1.2만 |
|---|
| 2026.01.09 | ₩22,805 | ₩22,805 | ₩22,727 | ₩22,727 | -0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩22,733 | ₩22,813 | ₩22,733 | ₩22,813 | +0.35% | 700 |
|---|
| 2026.01.07 | ₩22,506 | ₩22,506 | ₩22,164 | ₩22,164 | -1.52% | 400 |
|---|
| 2026.01.06 | ₩22,709 | ₩22,709 | ₩22,709 | ₩22,709 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩22,799 | ₩22,893 | ₩22,799 | ₩22,866 | +0.29% | 1.4천 |
|---|
| 2026.01.02 | ₩22,413 | ₩22,626 | ₩22,413 | ₩22,589 | +0.79% | 1.5천 |
|---|
| 2025.12.31 | ₩22,439 | ₩22,459 | ₩22,413 | ₩22,459 | +0.09% | 3.4천 |
|---|
| 2025.12.30 | ₩21,465 | ₩22,479 | ₩21,465 | ₩22,417 | +4.43% | 4천 |
|---|
| 2025.12.29 | ₩22,359 | ₩22,413 | ₩22,260 | ₩22,260 | -0.44% | 1.8천 |
|---|
| 2025.12.26 | ₩21,545 | ₩22,306 | ₩21,545 | ₩22,248 | +3.26% | 5.2천 |
|---|
| 2025.12.24 | ₩21,999 | ₩21,999 | ₩21,787 | ₩21,787 | -0.96% | 300 |
|---|
| 2025.12.23 | ₩22,119 | ₩22,119 | ₩21,699 | ₩21,998 | -0.55% | 3.4천 |
|---|
| 2025.12.22 | ₩22,226 | ₩22,226 | ₩21,712 | ₩22,038 | -0.85% | 2.7천 |
|---|
| 2025.12.19 | ₩22,227 | ₩22,227 | ₩22,152 | ₩22,152 | -0.34% | 300 |
|---|
| 2025.12.18 | ₩22,386 | ₩22,413 | ₩21,746 | ₩22,377 | -0.04% | 2.8천 |
|---|
| 2025.12.17 | ₩22,586 | ₩22,586 | ₩22,146 | ₩22,413 | -0.77% | 800 |
|---|
| 2025.12.16 | ₩22,559 | ₩22,559 | ₩22,479 | ₩22,479 | -0.35% | 200 |
|---|
| 2025.12.15 | ₩22,453 | ₩22,617 | ₩22,453 | ₩22,617 | +0.73% | 300 |
|---|
| 2025.12.12 | ₩22,933 | ₩22,933 | ₩22,186 | ₩22,807 | -0.55% | 1.1천 |
|---|
| 2025.12.11 | ₩22,960 | ₩22,986 | ₩22,773 | ₩22,773 | -0.81% | 1.2천 |
|---|
| 2025.12.10 | ₩21,465 | ₩22,946 | ₩21,465 | ₩22,946 | +6.90% | 3.5천 |
|---|
| 2025.12.09 | ₩22,933 | ₩22,973 | ₩22,659 | ₩22,659 | -1.19% | 800 |
|---|
| 2025.12.08 | ₩22,933 | ₩22,933 | ₩22,866 | ₩22,866 | -0.29% | 500 |
|---|
| 2025.12.05 | ₩22,759 | ₩22,933 | ₩22,759 | ₩22,859 | +0.44% | 2.2천 |
|---|
| 2025.12.04 | ₩22,737 | ₩22,790 | ₩22,666 | ₩22,790 | +0.23% | 800 |
|---|
| 2025.12.03 | ₩22,453 | ₩22,707 | ₩22,226 | ₩22,707 | +1.13% | 2.9천 |
|---|
| 2025.12.02 | ₩22,279 | ₩22,413 | ₩22,279 | ₩22,410 | +0.59% | 1.6천 |
|---|
| 2025.12.01 | ₩22,338 | ₩22,338 | ₩22,338 | ₩22,338 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩22,413 | ₩22,463 | ₩22,413 | ₩22,463 | +0.23% | 500 |
|---|
| 2025.11.26 | ₩22,012 | ₩22,393 | ₩22,012 | ₩22,351 | +1.54% | 900 |
|---|
| 2025.11.25 | ₩22,106 | ₩22,183 | ₩21,879 | ₩22,183 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩21,772 | ₩21,980 | ₩21,772 | ₩21,980 | +0.96% | 900 |
|---|
| 2025.11.21 | ₩21,412 | ₩21,747 | ₩21,412 | ₩21,747 | +1.56% | 300 |
|---|
| 2025.11.20 | ₩21,559 | ₩21,559 | ₩21,376 | ₩21,376 | -0.85% | 900 |
|---|
| 2025.11.19 | ₩21,497 | ₩21,497 | ₩21,439 | ₩21,456 | -0.19% | 2.8천 |
|---|
| 2025.11.18 | ₩21,399 | ₩21,492 | ₩21,399 | ₩21,471 | +0.34% | 1.2천 |
|---|
| 2025.11.17 | ₩21,743 | ₩21,743 | ₩21,385 | ₩21,472 | -1.25% | 2천 |
|---|
| 2025.11.14 | ₩21,786 | ₩21,892 | ₩21,786 | ₩21,879 | +0.43% | 2.1천 |
|---|
| 2025.11.13 | ₩21,892 | ₩21,959 | ₩21,892 | ₩21,958 | +0.30% | 800 |
|---|
| 2025.11.12 | ₩22,072 | ₩22,103 | ₩22,012 | ₩22,103 | +0.14% | 900 |
|---|
| 2025.11.11 | ₩22,019 | ₩22,019 | ₩22,019 | ₩22,019 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩21,732 | ₩21,892 | ₩21,599 | ₩21,892 | +0.74% | 500 |
|---|
| 2025.11.07 | ₩21,906 | ₩21,906 | ₩21,875 | ₩21,875 | -0.14% | 400 |
|---|
| 2025.11.06 | ₩21,592 | ₩21,839 | ₩21,592 | ₩21,707 | +0.53% | 1.6천 |
|---|
| 2025.11.05 | ₩21,812 | ₩21,879 | ₩21,623 | ₩21,623 | -0.87% | 500 |
|---|
| 2025.11.04 | ₩22,012 | ₩22,012 | ₩21,265 | ₩21,986 | -0.12% | 2.5천 |
|---|
| 2025.11.03 | ₩21,972 | ₩22,759 | ₩21,399 | ₩22,759 | +3.58% | 4.3천 |
|---|
| 2025.10.31 | ₩22,092 | ₩22,172 | ₩21,479 | ₩22,147 | +0.25% | 4.3만 |
|---|
| 2025.10.30 | ₩22,111 | ₩22,111 | ₩21,052 | ₩21,932 | -0.81% | 3.1천 |
|---|
| 2025.10.29 | ₩22,453 | ₩22,546 | ₩21,652 | ₩22,248 | -0.91% | 5.9천 |
|---|
| 2025.10.28 | ₩22,625 | ₩22,625 | ₩22,499 | ₩22,499 | -0.55% | 500 |
|---|
| 2025.10.27 | ₩22,279 | ₩22,417 | ₩22,279 | ₩22,417 | +0.62% | 500 |
|---|
| 2025.10.24 | ₩22,119 | ₩22,119 | ₩22,095 | ₩22,095 | -0.11% | 600 |
|---|
| 2025.10.23 | ₩21,899 | ₩22,010 | ₩21,879 | ₩22,003 | +0.48% | 2.2천 |
|---|
| 2025.10.22 | ₩21,799 | ₩21,887 | ₩21,799 | ₩21,886 | +0.40% | 3.3천 |
|---|
| 2025.10.21 | ₩21,705 | ₩22,026 | ₩21,705 | ₩21,975 | +1.24% | 3.7천 |
|---|
| 2025.10.20 | ₩21,505 | ₩21,644 | ₩20,161 | ₩21,644 | +0.65% | 2.8천 |
|---|
| 2025.10.17 | ₩21,439 | ₩21,559 | ₩21,439 | ₩21,559 | +0.56% | 400 |
|---|
| 2025.10.16 | ₩21,679 | ₩21,826 | ₩21,421 | ₩21,421 | -1.19% | 1.1천 |
|---|
| 2025.10.15 | ₩22,012 | ₩22,012 | ₩21,759 | ₩21,867 | -0.66% | 2.8천 |
|---|
| 2025.10.14 | ₩21,664 | ₩21,871 | ₩21,631 | ₩21,871 | +0.95% | 2.5천 |
|---|
| 2025.10.13 | ₩21,279 | ₩21,481 | ₩21,279 | ₩21,481 | +0.95% | 1.4천 |
|---|
| 2025.10.10 | ₩21,082 | ₩21,082 | ₩20,278 | ₩20,813 | -1.28% | 7.5천 |
|---|
